Copa Corporation Inc. (TYO:7689)
Japan · Delayed Price · Currency is JPY 382.00
-18.00 (-4.50%)
Jun 3, 2026, 3:10 PM JST
Copa Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 392.00 | 393.00 | 392.00 | 393.00 | - | -1.75% | 400 |
| Jun 2, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2.04% | 200 |
| Jun 1, 2026 | 408.00 | 410.00 | 384.00 | 392.00 | 392.00 | -3.45% | 3,100 |
| May 29, 2026 | 405.00 | 408.00 | 405.00 | 406.00 | 406.00 | 0.25% | 400 |
| May 28, 2026 | 405.00 | 407.00 | 405.00 | 405.00 | 405.00 | -0.49% | 2,800 |
| May 27, 2026 | 407.00 | 407.00 | 406.00 | 407.00 | 407.00 | -1.21% | 1,100 |
| May 26, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | -0.72% | 100 |
| May 25, 2026 | 411.00 | 415.00 | 408.00 | 415.00 | 415.00 | 1.22% | 1,300 |
| May 22, 2026 | 406.00 | 410.00 | 406.00 | 410.00 | 410.00 | 0.74% | 2,400 |
| May 21, 2026 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | -1.69% | 100 |
| May 18, 2026 | 424.00 | 424.00 | 414.00 | 414.00 | 414.00 | -0.48% | 1,300 |
| May 15, 2026 | 425.00 | 425.00 | 415.00 | 416.00 | 416.00 | -0.24% | 700 |
| May 14, 2026 | 426.00 | 426.00 | 417.00 | 417.00 | 417.00 | -2.11% | 1,300 |
| May 12, 2026 | 424.00 | 426.00 | 424.00 | 426.00 | 426.00 | 0.95% | 400 |
| May 11, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - | 13,700 |
| May 8, 2026 | 422.00 | 422.00 | 420.00 | 422.00 | 422.00 | -0.71% | 2,400 |
| May 7, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | -1.39% | 100 |
| May 1, 2026 | 435.00 | 435.00 | 431.00 | 431.00 | 431.00 | -0.92% | 300 |
| Apr 30, 2026 | 437.00 | 437.00 | 435.00 | 435.00 | 435.00 | 0.93% | 300 |
| Apr 28, 2026 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | - | 100 |
| Apr 27, 2026 | 436.00 | 436.00 | 431.00 | 431.00 | 431.00 | -0.69% | 500 |
| Apr 24, 2026 | 436.00 | 442.00 | 434.00 | 434.00 | 434.00 | 0.93% | 700 |
| Apr 23, 2026 | 431.00 | 431.00 | 430.00 | 430.00 | 430.00 | -0.46% | 300 |
| Apr 22, 2026 | 433.00 | 436.00 | 431.00 | 432.00 | 432.00 | -1.59% | 2,700 |
| Apr 21, 2026 | 444.00 | 444.00 | 435.00 | 439.00 | 439.00 | -0.45% | 3,100 |
| Apr 20, 2026 | 424.00 | 441.00 | 422.00 | 441.00 | 441.00 | 4.01% | 3,800 |
| Apr 17, 2026 | 425.00 | 433.00 | 424.00 | 424.00 | 424.00 | -0.24% | 2,000 |
| Apr 16, 2026 | 434.00 | 434.00 | 418.00 | 425.00 | 425.00 | -2.07% | 2,000 |
| Apr 15, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0.23% | 100 |
| Apr 14, 2026 | 432.00 | 439.00 | 432.00 | 433.00 | 433.00 | -1.37% | 700 |
| Apr 13, 2026 | 450.00 | 450.00 | 439.00 | 439.00 | 439.00 | -3.09% | 1,100 |
| Apr 10, 2026 | 465.00 | 465.00 | 449.00 | 453.00 | 453.00 | -1.09% | 2,000 |
| Apr 9, 2026 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | -0.22% | 300 |
| Apr 8, 2026 | 464.00 | 464.00 | 459.00 | 459.00 | 459.00 | - | 1,100 |
| Apr 7, 2026 | 460.00 | 463.00 | 456.00 | 459.00 | 459.00 | -1.08% | 1,100 |
| Apr 2, 2026 | 457.00 | 464.00 | 457.00 | 464.00 | 464.00 | -0.22% | 1,100 |
| Apr 1, 2026 | 483.00 | 483.00 | 464.00 | 465.00 | 465.00 | -2.11% | 2,700 |
| Mar 31, 2026 | 471.00 | 475.00 | 471.00 | 475.00 | 475.00 | 4.40% | 700 |
| Mar 30, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | -1.09% | 300 |
| Mar 27, 2026 | 448.00 | 460.00 | 448.00 | 460.00 | 460.00 | 2.00% | 1,100 |
| Mar 26, 2026 | 448.00 | 451.00 | 447.00 | 451.00 | 451.00 | -0.88% | 600 |
| Mar 25, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0.89% | 100 |
| Mar 23, 2026 | 447.00 | 451.00 | 445.00 | 451.00 | 451.00 | -0.88% | 2,100 |
| Mar 19, 2026 | 453.00 | 455.00 | 453.00 | 455.00 | 455.00 | 0.44% | 500 |
| Mar 18, 2026 | 455.00 | 455.00 | 452.00 | 453.00 | 453.00 | -0.66% | 600 |
| Mar 17, 2026 | 450.00 | 456.00 | 450.00 | 456.00 | 456.00 | 1.33% | 800 |
| Mar 16, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 100 |
| Mar 13, 2026 | 453.00 | 453.00 | 450.00 | 450.00 | 450.00 | -4.05% | 1,000 |
| Mar 11, 2026 | 462.00 | 470.00 | 462.00 | 469.00 | 469.00 | 3.53% | 2,000 |
| Mar 10, 2026 | 436.00 | 453.00 | 436.00 | 453.00 | 453.00 | 3.66% | 4,100 |